China Metal Products Co., Ltd. (TPE:1532)
Taiwan
· Delayed Price · Currency is TWD 20.90
+0.05 (0.24%)
Apr 29, 2026, 1:30 PM CST
China Metal Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.00 | 21.10 | 20.70 | 20.90 | 20.90 | 0.24% | 853,394 |
| Apr 28, 2026 | 20.85 | 20.95 | 20.80 | 20.85 | 20.85 | - | 653,967 |
| Apr 27, 2026 | 21.05 | 21.20 | 20.70 | 20.85 | 20.85 | -1.18% | 920,655 |
| Apr 24, 2026 | 21.45 | 21.45 | 21.05 | 21.10 | 21.10 | -0.94% | 653,557 |
| Apr 23, 2026 | 21.70 | 21.70 | 21.25 | 21.30 | 21.30 | -1.84% | 1,375,479 |
| Apr 22, 2026 | 21.85 | 21.85 | 21.65 | 21.70 | 21.70 | 0.23% | 484,592 |
| Apr 21, 2026 | 21.75 | 21.80 | 21.60 | 21.65 | 21.65 | - | 627,942 |
| Apr 20, 2026 | 21.80 | 21.95 | 21.65 | 21.65 | 21.65 | -0.69% | 728,000 |
| Apr 17, 2026 | 22.25 | 22.25 | 21.80 | 21.80 | 21.80 | -1.58% | 763,895 |
| Apr 16, 2026 | 21.85 | 22.25 | 21.85 | 22.15 | 22.15 | 1.61% | 688,013 |
| Apr 15, 2026 | 21.95 | 22.10 | 21.80 | 21.80 | 21.80 | -0.68% | 870,579 |
| Apr 14, 2026 | 22.00 | 22.10 | 21.95 | 21.95 | 21.95 | 0.23% | 636,093 |
| Apr 13, 2026 | 21.85 | 22.00 | 21.80 | 21.90 | 21.90 | 0.23% | 507,713 |
| Apr 10, 2026 | 22.15 | 22.20 | 21.80 | 21.85 | 21.85 | -1.13% | 577,427 |
| Apr 9, 2026 | 22.25 | 22.25 | 21.95 | 22.10 | 22.10 | -0.23% | 296,633 |
| Apr 8, 2026 | 22.00 | 22.25 | 21.95 | 22.15 | 22.15 | 0.91% | 645,374 |
| Apr 7, 2026 | 21.85 | 22.05 | 21.80 | 21.95 | 21.95 | 1.15% | 485,334 |
| Apr 2, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -0.46% | 258,807 |
| Apr 1, 2026 | 21.80 | 22.05 | 21.60 | 21.80 | 21.80 | 1.40% | 373,059 |
| Mar 31, 2026 | 21.75 | 21.85 | 21.40 | 21.50 | 21.50 | -1.38% | 823,947 |
| Mar 30, 2026 | 21.95 | 22.15 | 21.80 | 21.80 | 21.80 | -1.36% | 886,360 |
| Mar 27, 2026 | 22.00 | 22.15 | 21.85 | 22.10 | 22.10 | 0.45% | 542,633 |
| Mar 26, 2026 | 22.35 | 22.35 | 22.00 | 22.00 | 22.00 | -0.90% | 610,386 |
| Mar 25, 2026 | 22.25 | 22.40 | 22.10 | 22.20 | 22.20 | 0.91% | 429,738 |
| Mar 24, 2026 | 22.20 | 22.30 | 21.80 | 22.00 | 22.00 | -0.23% | 790,451 |
| Mar 23, 2026 | 22.25 | 22.40 | 22.05 | 22.05 | 22.05 | -3.29% | 854,848 |
| Mar 20, 2026 | 22.55 | 23.15 | 22.55 | 22.80 | 22.80 | 0.88% | 626,882 |
| Mar 19, 2026 | 23.00 | 23.00 | 22.55 | 22.60 | 22.60 | -1.95% | 1,199,522 |
| Mar 18, 2026 | 23.55 | 23.55 | 23.00 | 23.05 | 23.05 | -1.28% | 841,935 |
| Mar 17, 2026 | 23.20 | 23.40 | 23.15 | 23.35 | 23.35 | 1.08% | 893,356 |
| Mar 16, 2026 | 23.40 | 23.40 | 23.05 | 23.10 | 23.10 | -0.86% | 555,700 |
| Mar 13, 2026 | 23.25 | 23.50 | 23.15 | 23.30 | 23.30 | -1.06% | 688,818 |
| Mar 12, 2026 | 23.60 | 23.80 | 23.55 | 23.55 | 23.55 | -1.67% | 288,980 |
| Mar 11, 2026 | 23.20 | 24.00 | 23.20 | 23.95 | 23.95 | 3.23% | 652,290 |
| Mar 10, 2026 | 23.00 | 23.50 | 23.00 | 23.20 | 23.20 | 1.53% | 415,493 |
| Mar 9, 2026 | 23.05 | 23.10 | 22.70 | 22.85 | 22.85 | -3.79% | 876,156 |
| Mar 6, 2026 | 23.30 | 23.75 | 23.25 | 23.75 | 23.75 | 1.71% | 612,586 |
| Mar 5, 2026 | 23.55 | 23.55 | 23.25 | 23.35 | 23.35 | 1.08% | 534,073 |
| Mar 4, 2026 | 23.90 | 23.90 | 23.10 | 23.10 | 23.10 | -3.75% | 1,301,866 |
| Mar 3, 2026 | 24.15 | 24.35 | 23.90 | 24.00 | 24.00 | -0.83% | 751,609 |
| Mar 2, 2026 | 24.45 | 24.45 | 24.10 | 24.20 | 24.20 | -0.62% | 569,860 |
| Feb 26, 2026 | 24.35 | 24.50 | 24.25 | 24.35 | 24.35 | 0.62% | 540,476 |
| Feb 25, 2026 | 24.35 | 24.35 | 24.20 | 24.20 | 24.20 | -0.41% | 606,904 |
| Feb 24, 2026 | 24.30 | 24.50 | 24.15 | 24.30 | 24.30 | 0.21% | 724,867 |
| Feb 23, 2026 | 24.50 | 24.55 | 24.20 | 24.25 | 24.25 | -0.41% | 591,973 |
| Feb 11, 2026 | 24.35 | 24.45 | 24.15 | 24.35 | 24.35 | 0.41% | 570,275 |
| Feb 10, 2026 | 24.10 | 24.30 | 23.95 | 24.25 | 24.25 | 0.62% | 288,430 |
| Feb 9, 2026 | 24.30 | 24.35 | 23.90 | 24.10 | 24.10 | - | 545,817 |
| Feb 6, 2026 | 24.25 | 24.25 | 23.70 | 24.10 | 24.10 | -0.62% | 814,527 |
| Feb 5, 2026 | 24.55 | 24.55 | 24.25 | 24.25 | 24.25 | -1.02% | 321,112 |
| Feb 4, 2026 | 24.10 | 24.50 | 24.10 | 24.50 | 24.50 | 1.66% | 273,686 |
| Feb 3, 2026 | 24.05 | 24.25 | 23.80 | 24.10 | 24.10 | 0.42% | 753,946 |
| Feb 2, 2026 | 24.40 | 24.40 | 23.95 | 24.00 | 24.00 | -1.64% | 616,173 |
| Jan 30, 2026 | 24.80 | 24.80 | 24.35 | 24.40 | 24.40 | -1.41% | 683,130 |
| Jan 29, 2026 | 24.85 | 24.95 | 24.75 | 24.75 | 24.75 | -0.40% | 505,750 |
| Jan 28, 2026 | 25.10 | 25.15 | 24.75 | 24.85 | 24.85 | -0.80% | 944,929 |
| Jan 27, 2026 | 25.10 | 25.25 | 24.95 | 25.05 | 25.05 | - | 474,378 |
| Jan 26, 2026 | 25.05 | 25.25 | 24.85 | 25.05 | 25.05 | - | 1,035,933 |
| Jan 23, 2026 | 25.30 | 25.40 | 25.05 | 25.05 | 25.05 | -0.20% | 403,789 |
| Jan 22, 2026 | 25.05 | 25.45 | 25.00 | 25.10 | 25.10 | 0.80% | 747,467 |
| Jan 21, 2026 | 25.05 | 25.05 | 24.70 | 24.90 | 24.90 | -0.80% | 1,149,527 |
| Jan 20, 2026 | 25.35 | 25.55 | 25.05 | 25.10 | 25.10 | -0.99% | 1,100,382 |
| Jan 19, 2026 | 25.30 | 25.55 | 25.15 | 25.35 | 25.35 | 0.80% | 1,242,111 |
| Jan 16, 2026 | 25.20 | 25.35 | 25.05 | 25.15 | 25.15 | - | 716,638 |
| Jan 15, 2026 | 25.55 | 25.70 | 25.05 | 25.15 | 25.15 | -1.57% | 1,077,353 |
| Jan 14, 2026 | 25.15 | 25.55 | 25.10 | 25.55 | 25.55 | 1.39% | 579,716 |
| Jan 13, 2026 | 25.25 | 25.30 | 25.00 | 25.20 | 25.20 | -0.40% | 802,100 |
| Jan 12, 2026 | 25.60 | 25.70 | 25.20 | 25.30 | 25.30 | -1.17% | 1,019,001 |
| Jan 9, 2026 | 25.75 | 25.80 | 25.55 | 25.60 | 25.60 | -0.58% | 379,901 |
| Jan 8, 2026 | 25.85 | 26.15 | 25.75 | 25.75 | 25.75 | -0.96% | 407,402 |
| Jan 7, 2026 | 25.70 | 26.15 | 25.70 | 26.00 | 26.00 | 0.58% | 420,735 |
| Jan 6, 2026 | 25.40 | 25.90 | 25.20 | 25.85 | 25.85 | 0.19% | 952,384 |
| Jan 5, 2026 | 26.05 | 26.05 | 25.55 | 25.80 | 25.80 | -0.96% | 897,490 |
| Jan 2, 2026 | 26.25 | 26.30 | 26.00 | 26.05 | 26.05 | -0.76% | 399,142 |
| Dec 31, 2025 | 26.40 | 26.50 | 25.90 | 26.25 | 26.25 | -0.57% | 1,096,642 |
| Dec 30, 2025 | 26.65 | 26.70 | 26.15 | 26.40 | 26.40 | -0.94% | 570,300 |
| Dec 29, 2025 | 26.65 | 27.00 | 26.60 | 26.65 | 26.65 | - | 377,888 |
| Dec 26, 2025 | 26.65 | 26.95 | 26.65 | 26.65 | 26.65 | -0.37% | 260,103 |
| Dec 24, 2025 | 27.00 | 27.05 | 26.75 | 26.75 | 26.75 | -0.37% | 247,270 |
| Dec 23, 2025 | 27.05 | 27.05 | 26.75 | 26.85 | 26.85 | -0.56% | 269,835 |
| Dec 22, 2025 | 27.50 | 27.55 | 26.95 | 27.00 | 27.00 | -1.28% | 341,747 |
| Dec 19, 2025 | 26.90 | 27.35 | 26.90 | 27.35 | 27.35 | 1.11% | 593,738 |
| Dec 18, 2025 | 27.10 | 27.35 | 26.95 | 27.05 | 27.05 | 0.19% | 689,089 |
| Dec 17, 2025 | 26.85 | 27.10 | 26.60 | 27.00 | 27.00 | 1.12% | 473,896 |
| Dec 16, 2025 | 26.70 | 26.90 | 26.50 | 26.70 | 26.70 | -1.48% | 594,136 |
| Dec 15, 2025 | 26.80 | 27.30 | 26.60 | 27.10 | 27.10 | 0.74% | 354,461 |
| Dec 12, 2025 | 27.05 | 27.25 | 26.80 | 26.90 | 26.90 | -0.19% | 410,098 |
| Dec 11, 2025 | 27.05 | 27.10 | 26.85 | 26.95 | 26.95 | -0.37% | 335,683 |
| Dec 10, 2025 | 27.35 | 27.35 | 27.05 | 27.05 | 27.05 | -0.92% | 346,173 |
| Dec 9, 2025 | 27.40 | 27.55 | 27.30 | 27.30 | 27.30 | -1.44% | 403,024 |
| Dec 8, 2025 | 28.00 | 28.10 | 27.45 | 27.70 | 27.70 | -1.07% | 396,440 |
| Dec 5, 2025 | 28.05 | 28.20 | 27.70 | 28.00 | 28.00 | -0.36% | 507,375 |
| Dec 4, 2025 | 28.30 | 28.30 | 27.90 | 28.10 | 28.10 | 0.36% | 365,446 |
| Dec 3, 2025 | 28.10 | 28.10 | 27.75 | 28.00 | 28.00 | 0.36% | 530,884 |
| Dec 2, 2025 | 27.90 | 28.15 | 27.75 | 27.90 | 27.90 | -0.18% | 401,506 |
| Dec 1, 2025 | 28.20 | 28.35 | 27.50 | 27.95 | 27.95 | -0.89% | 596,645 |
| Nov 28, 2025 | 28.20 | 28.50 | 28.05 | 28.20 | 28.20 | - | 556,693 |
| Nov 27, 2025 | 28.20 | 28.30 | 27.70 | 28.20 | 28.20 | 0.89% | 1,049,314 |
| Nov 26, 2025 | 27.30 | 27.95 | 27.10 | 27.95 | 27.95 | 3.14% | 1,731,260 |
| Nov 25, 2025 | 27.25 | 27.30 | 26.90 | 27.10 | 27.10 | -0.55% | 493,090 |